9147 NIPPON EXPRESSホールディングス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 7,968 | 8,040 | 7,961 | 8,014 | 269,400 | 8,014 |
| 2023-12-28 | 7,907 | 7,948 | 7,818 | 7,948 | 371,000 | 7,948 |
| 2023-12-27 | 8,118 | 8,132 | 8,061 | 8,129 | 313,600 | 8,129 |
| 2023-12-26 | 8,080 | 8,129 | 7,998 | 8,054 | 341,100 | 8,054 |
| 2023-12-25 | 8,070 | 8,125 | 8,027 | 8,076 | 285,400 | 8,076 |
| 2023-12-22 | 7,900 | 7,995 | 7,874 | 7,991 | 274,400 | 7,991 |
| 2023-12-21 | 7,890 | 7,921 | 7,834 | 7,856 | 156,300 | 7,856 |
| 2023-12-20 | 7,870 | 7,974 | 7,860 | 7,912 | 251,800 | 7,912 |
| 2023-12-19 | 7,868 | 7,909 | 7,823 | 7,868 | 266,700 | 7,868 |
| 2023-12-18 | 7,930 | 7,930 | 7,808 | 7,888 | 215,600 | 7,888 |
| 2023-12-15 | 7,825 | 8,007 | 7,809 | 7,939 | 508,500 | 7,939 |
| 2023-12-14 | 7,929 | 7,974 | 7,808 | 7,835 | 279,200 | 7,835 |
| 2023-12-13 | 7,933 | 7,952 | 7,874 | 7,928 | 310,700 | 7,928 |
| 2023-12-12 | 8,043 | 8,071 | 7,946 | 7,954 | 286,100 | 7,954 |
| 2023-12-11 | 7,925 | 7,996 | 7,893 | 7,990 | 219,200 | 7,990 |
| 2023-12-08 | 7,935 | 7,981 | 7,862 | 7,940 | 399,700 | 7,940 |
| 2023-12-07 | 7,910 | 7,979 | 7,910 | 7,946 | 318,500 | 7,946 |
| 2023-12-06 | 7,986 | 8,038 | 7,934 | 8,034 | 324,900 | 8,034 |
| 2023-12-05 | 7,986 | 8,017 | 7,892 | 7,934 | 311,700 | 7,934 |
| 2023-12-04 | 7,910 | 7,949 | 7,836 | 7,921 | 277,900 | 7,921 |
| 2023-12-01 | 8,045 | 8,045 | 7,910 | 7,943 | 379,500 | 7,943 |
| 2023-11-30 | 7,836 | 8,090 | 7,826 | 8,071 | 1,132,100 | 8,071 |
| 2023-11-29 | 7,930 | 8,046 | 7,906 | 7,929 | 431,500 | 7,929 |
| 2023-11-28 | 7,898 | 7,940 | 7,800 | 7,938 | 495,600 | 7,938 |
| 2023-11-27 | 7,845 | 7,906 | 7,820 | 7,862 | 338,700 | 7,862 |
| 2023-11-24 | 7,766 | 7,860 | 7,719 | 7,854 | 410,300 | 7,854 |
| 2023-11-22 | 7,584 | 7,784 | 7,564 | 7,768 | 433,800 | 7,768 |
| 2023-11-21 | 7,528 | 7,627 | 7,521 | 7,614 | 413,000 | 7,614 |
| 2023-11-20 | 7,628 | 7,645 | 7,517 | 7,581 | 343,300 | 7,581 |
| 2023-11-17 | 7,519 | 7,635 | 7,505 | 7,628 | 420,900 | 7,628 |
| 2023-11-16 | 7,627 | 7,646 | 7,514 | 7,524 | 564,200 | 7,524 |
| 2023-11-15 | 7,662 | 7,704 | 7,610 | 7,642 | 322,900 | 7,642 |
| 2023-11-14 | 7,509 | 7,712 | 7,499 | 7,630 | 564,700 | 7,630 |
| 2023-11-13 | 7,680 | 7,694 | 7,528 | 7,603 | 286,200 | 7,603 |
| 2023-11-10 | 7,624 | 7,703 | 7,599 | 7,703 | 279,500 | 7,703 |
| 2023-11-09 | 7,484 | 7,628 | 7,477 | 7,593 | 231,300 | 7,593 |
| 2023-11-08 | 7,589 | 7,590 | 7,470 | 7,484 | 355,400 | 7,484 |
| 2023-11-07 | 7,690 | 7,708 | 7,534 | 7,536 | 303,400 | 7,536 |
| 2023-11-06 | 7,792 | 7,803 | 7,638 | 7,676 | 299,800 | 7,676 |
| 2023-11-02 | 7,900 | 7,913 | 7,707 | 7,715 | 216,600 | 7,715 |
| 2023-11-01 | 7,804 | 7,882 | 7,804 | 7,861 | 303,100 | 7,861 |
| 2023-10-31 | 7,646 | 7,731 | 7,635 | 7,719 | 302,500 | 7,719 |
| 2023-10-30 | 7,670 | 7,684 | 7,582 | 7,615 | 265,400 | 7,615 |
| 2023-10-27 | 7,580 | 7,704 | 7,570 | 7,691 | 227,300 | 7,691 |
| 2023-10-26 | 7,500 | 7,546 | 7,494 | 7,533 | 185,100 | 7,533 |
| 2023-10-25 | 7,602 | 7,650 | 7,540 | 7,543 | 250,100 | 7,543 |
| 2023-10-24 | 7,593 | 7,609 | 7,480 | 7,586 | 269,900 | 7,586 |
| 2023-10-23 | 7,585 | 7,683 | 7,585 | 7,619 | 236,600 | 7,619 |
| 2023-10-20 | 7,604 | 7,631 | 7,559 | 7,580 | 200,300 | 7,580 |
| 2023-10-19 | 7,579 | 7,675 | 7,551 | 7,646 | 209,800 | 7,646 |
| 2023-10-18 | 7,689 | 7,690 | 7,616 | 7,681 | 206,600 | 7,681 |
| 2023-10-17 | 7,700 | 7,728 | 7,630 | 7,692 | 267,100 | 7,692 |
| 2023-10-16 | 7,704 | 7,727 | 7,629 | 7,674 | 184,700 | 7,674 |
| 2023-10-13 | 7,765 | 7,800 | 7,685 | 7,719 | 322,300 | 7,719 |
| 2023-10-12 | 7,753 | 7,877 | 7,733 | 7,873 | 323,000 | 7,873 |
| 2023-10-11 | 7,655 | 7,773 | 7,646 | 7,736 | 290,900 | 7,736 |
| 2023-10-10 | 7,780 | 7,809 | 7,751 | 7,772 | 244,100 | 7,772 |
| 2023-10-06 | 7,643 | 7,726 | 7,634 | 7,669 | 274,500 | 7,669 |
| 2023-10-05 | 7,546 | 7,689 | 7,546 | 7,664 | 299,100 | 7,664 |
| 2023-10-04 | 7,588 | 7,619 | 7,494 | 7,517 | 329,300 | 7,517 |
| 2023-10-03 | 7,755 | 7,780 | 7,594 | 7,627 | 302,200 | 7,627 |
| 2023-10-02 | 7,804 | 7,920 | 7,754 | 7,768 | 262,800 | 7,768 |
| 2023-09-29 | 7,847 | 7,866 | 7,780 | 7,803 | 397,900 | 7,803 |
| 2023-09-28 | 7,860 | 7,927 | 7,783 | 7,820 | 398,900 | 7,820 |
| 2023-09-27 | 7,790 | 7,924 | 7,768 | 7,914 | 384,700 | 7,914 |
| 2023-09-26 | 7,861 | 7,879 | 7,794 | 7,830 | 259,600 | 7,830 |
| 2023-09-25 | 7,890 | 7,919 | 7,814 | 7,879 | 228,000 | 7,879 |
| 2023-09-22 | 7,754 | 7,895 | 7,729 | 7,861 | 424,500 | 7,861 |
| 2023-09-21 | 7,829 | 7,868 | 7,781 | 7,800 | 286,700 | 7,800 |
| 2023-09-20 | 7,813 | 7,866 | 7,796 | 7,802 | 412,500 | 7,802 |
| 2023-09-19 | 7,708 | 7,813 | 7,677 | 7,770 | 435,900 | 7,770 |
| 2023-09-15 | 7,735 | 7,847 | 7,710 | 7,793 | 646,100 | 7,793 |
| 2023-09-14 | 7,700 | 7,700 | 7,606 | 7,683 | 435,500 | 7,683 |
| 2023-09-13 | 7,577 | 7,689 | 7,577 | 7,664 | 529,600 | 7,664 |
| 2023-09-12 | 7,400 | 7,538 | 7,365 | 7,527 | 608,600 | 7,527 |
| 2023-09-11 | 7,553 | 7,566 | 7,404 | 7,432 | 404,200 | 7,432 |
| 2023-09-08 | 7,523 | 7,572 | 7,490 | 7,511 | 466,000 | 7,511 |
| 2023-09-07 | 7,616 | 7,625 | 7,563 | 7,582 | 382,700 | 7,582 |
| 2023-09-06 | 7,719 | 7,752 | 7,603 | 7,614 | 495,200 | 7,614 |
| 2023-09-05 | 7,800 | 7,809 | 7,702 | 7,731 | 236,800 | 7,731 |
| 2023-09-04 | 7,735 | 7,827 | 7,732 | 7,790 | 429,000 | 7,790 |
| 2023-09-01 | 7,569 | 7,672 | 7,547 | 7,633 | 378,600 | 7,633 |
| 2023-08-31 | 7,601 | 7,660 | 7,558 | 7,569 | 516,500 | 7,569 |
| 2023-08-30 | 7,567 | 7,660 | 7,564 | 7,622 | 352,700 | 7,622 |
| 2023-08-29 | 7,481 | 7,576 | 7,475 | 7,557 | 352,500 | 7,557 |
| 2023-08-28 | 7,387 | 7,474 | 7,377 | 7,458 | 268,200 | 7,458 |
| 2023-08-25 | 7,326 | 7,377 | 7,277 | 7,313 | 406,600 | 7,313 |
| 2023-08-24 | 7,317 | 7,399 | 7,308 | 7,376 | 248,100 | 7,376 |
| 2023-08-23 | 7,367 | 7,382 | 7,324 | 7,380 | 256,000 | 7,380 |
| 2023-08-22 | 7,226 | 7,381 | 7,216 | 7,369 | 482,600 | 7,369 |
| 2023-08-21 | 7,332 | 7,415 | 7,267 | 7,270 | 437,600 | 7,270 |
| 2023-08-18 | 7,350 | 7,373 | 7,273 | 7,331 | 610,800 | 7,331 |
| 2023-08-17 | 7,500 | 7,527 | 7,453 | 7,495 | 498,300 | 7,495 |
| 2023-08-16 | 7,650 | 7,650 | 7,533 | 7,543 | 581,700 | 7,543 |
| 2023-08-15 | 7,782 | 7,833 | 7,740 | 7,791 | 367,200 | 7,791 |
| 2023-08-14 | 7,900 | 7,920 | 7,744 | 7,777 | 528,300 | 7,777 |
| 2023-08-10 | 7,944 | 7,968 | 7,731 | 7,911 | 807,300 | 7,911 |
| 2023-08-09 | 8,286 | 8,363 | 8,273 | 8,362 | 271,700 | 8,362 |
| 2023-08-08 | 8,286 | 8,378 | 8,286 | 8,375 | 253,600 | 8,375 |
| 2023-08-07 | 8,130 | 8,229 | 8,047 | 8,229 | 276,800 | 8,229 |
| 2023-08-04 | 8,057 | 8,184 | 8,052 | 8,160 | 253,300 | 8,160 |
| 2023-08-03 | 8,247 | 8,269 | 8,097 | 8,119 | 379,900 | 8,119 |
| 2023-08-02 | 8,330 | 8,394 | 8,268 | 8,294 | 234,100 | 8,294 |
| 2023-08-01 | 8,317 | 8,411 | 8,300 | 8,405 | 233,000 | 8,405 |
| 2023-07-31 | 8,350 | 8,416 | 8,280 | 8,335 | 387,000 | 8,335 |
| 2023-07-28 | 8,220 | 8,306 | 8,157 | 8,294 | 920,900 | 8,294 |
| 2023-07-27 | 8,228 | 8,326 | 8,214 | 8,311 | 257,800 | 8,311 |
| 2023-07-26 | 8,226 | 8,259 | 8,156 | 8,254 | 242,000 | 8,254 |
| 2023-07-25 | 8,241 | 8,295 | 8,220 | 8,272 | 277,400 | 8,272 |
| 2023-07-24 | 8,196 | 8,242 | 8,176 | 8,220 | 209,000 | 8,220 |
| 2023-07-21 | 8,165 | 8,185 | 8,109 | 8,170 | 227,800 | 8,170 |
| 2023-07-20 | 8,184 | 8,249 | 8,148 | 8,165 | 203,200 | 8,165 |
| 2023-07-19 | 8,127 | 8,183 | 8,083 | 8,183 | 269,200 | 8,183 |
| 2023-07-18 | 8,081 | 8,118 | 8,034 | 8,085 | 193,000 | 8,085 |
| 2023-07-14 | 8,066 | 8,168 | 8,027 | 8,075 | 319,700 | 8,075 |
| 2023-07-13 | 8,016 | 8,103 | 7,991 | 8,067 | 247,800 | 8,067 |
| 2023-07-12 | 8,119 | 8,119 | 8,013 | 8,067 | 215,700 | 8,067 |
| 2023-07-11 | 8,149 | 8,179 | 8,066 | 8,106 | 319,300 | 8,106 |
| 2023-07-10 | 8,078 | 8,139 | 8,041 | 8,069 | 330,300 | 8,069 |
| 2023-07-07 | 8,061 | 8,128 | 7,990 | 8,070 | 311,000 | 8,070 |
| 2023-07-06 | 8,127 | 8,213 | 8,081 | 8,142 | 308,700 | 8,142 |
| 2023-07-05 | 8,121 | 8,197 | 8,074 | 8,194 | 362,400 | 8,194 |
| 2023-07-04 | 8,184 | 8,206 | 8,095 | 8,126 | 321,300 | 8,126 |
| 2023-07-03 | 8,138 | 8,219 | 8,135 | 8,201 | 289,300 | 8,201 |
| 2023-06-30 | 8,151 | 8,173 | 8,046 | 8,104 | 371,900 | 8,104 |
| 2023-06-29 | 8,288 | 8,340 | 8,194 | 8,209 | 290,200 | 8,209 |
| 2023-06-28 | 8,295 | 8,438 | 8,278 | 8,438 | 369,300 | 8,438 |
| 2023-06-27 | 8,312 | 8,343 | 8,232 | 8,313 | 263,000 | 8,313 |
| 2023-06-26 | 8,345 | 8,370 | 8,254 | 8,312 | 215,300 | 8,312 |
| 2023-06-23 | 8,427 | 8,478 | 8,270 | 8,332 | 277,400 | 8,332 |
| 2023-06-22 | 8,395 | 8,499 | 8,395 | 8,459 | 315,100 | 8,459 |
| 2023-06-21 | 8,154 | 8,357 | 8,130 | 8,301 | 332,600 | 8,301 |
| 2023-06-20 | 8,287 | 8,301 | 8,232 | 8,294 | 275,100 | 8,294 |
| 2023-06-19 | 8,437 | 8,470 | 8,253 | 8,298 | 406,700 | 8,298 |
| 2023-06-16 | 8,328 | 8,441 | 8,290 | 8,424 | 598,900 | 8,424 |
| 2023-06-15 | 8,301 | 8,360 | 8,252 | 8,342 | 372,500 | 8,342 |
| 2023-06-14 | 8,215 | 8,270 | 8,158 | 8,265 | 343,100 | 8,265 |
| 2023-06-13 | 8,100 | 8,196 | 8,090 | 8,172 | 340,100 | 8,172 |
| 2023-06-12 | 8,120 | 8,158 | 8,041 | 8,095 | 286,000 | 8,095 |
| 2023-06-09 | 8,105 | 8,140 | 8,029 | 8,065 | 466,400 | 8,065 |
| 2023-06-08 | 8,166 | 8,167 | 8,065 | 8,123 | 308,300 | 8,123 |
| 2023-06-07 | 8,283 | 8,283 | 8,141 | 8,150 | 523,600 | 8,150 |
| 2023-06-06 | 8,070 | 8,205 | 8,038 | 8,201 | 298,200 | 8,201 |
| 2023-06-05 | 8,093 | 8,150 | 8,065 | 8,143 | 289,500 | 8,143 |
| 2023-06-02 | 7,980 | 8,020 | 7,920 | 8,000 | 294,100 | 8,000 |
| 2023-06-01 | 7,890 | 7,960 | 7,870 | 7,920 | 295,500 | 7,920 |
| 2023-05-31 | 8,020 | 8,090 | 7,830 | 7,830 | 1,415,100 | 7,830 |
| 2023-05-30 | 8,180 | 8,230 | 8,070 | 8,080 | 212,300 | 8,080 |
| 2023-05-29 | 8,270 | 8,290 | 8,200 | 8,220 | 218,100 | 8,220 |
| 2023-05-26 | 8,310 | 8,310 | 8,180 | 8,200 | 336,600 | 8,200 |
| 2023-05-25 | 8,280 | 8,350 | 8,220 | 8,330 | 239,300 | 8,330 |
| 2023-05-24 | 8,410 | 8,430 | 8,300 | 8,340 | 238,800 | 8,340 |
| 2023-05-23 | 8,380 | 8,470 | 8,260 | 8,320 | 330,700 | 8,320 |
| 2023-05-22 | 8,300 | 8,350 | 8,260 | 8,350 | 284,500 | 8,350 |
| 2023-05-19 | 8,220 | 8,360 | 8,200 | 8,300 | 369,000 | 8,300 |
| 2023-05-18 | 8,300 | 8,300 | 8,100 | 8,160 | 355,000 | 8,160 |
| 2023-05-17 | 8,160 | 8,250 | 8,130 | 8,240 | 313,400 | 8,240 |
| 2023-05-16 | 8,150 | 8,210 | 8,090 | 8,140 | 377,600 | 8,140 |
| 2023-05-15 | 8,260 | 8,280 | 7,920 | 8,090 | 548,400 | 8,090 |
| 2023-05-12 | 8,340 | 8,370 | 8,230 | 8,290 | 428,500 | 8,290 |
| 2023-05-11 | 8,220 | 8,290 | 8,200 | 8,290 | 217,400 | 8,290 |
| 2023-05-10 | 8,220 | 8,310 | 8,170 | 8,300 | 286,200 | 8,300 |
| 2023-05-09 | 8,250 | 8,290 | 8,200 | 8,230 | 344,700 | 8,230 |
| 2023-05-08 | 8,130 | 8,230 | 8,100 | 8,160 | 344,600 | 8,160 |
| 2023-05-02 | 8,090 | 8,160 | 8,060 | 8,120 | 293,400 | 8,120 |
| 2023-05-01 | 8,000 | 8,110 | 8,000 | 8,050 | 252,800 | 8,050 |
| 2023-04-28 | 7,840 | 7,960 | 7,840 | 7,960 | 291,500 | 7,960 |
| 2023-04-27 | 7,800 | 7,860 | 7,780 | 7,830 | 229,800 | 7,830 |
| 2023-04-26 | 7,840 | 7,890 | 7,770 | 7,820 | 247,100 | 7,820 |
| 2023-04-25 | 7,970 | 7,980 | 7,890 | 7,900 | 155,300 | 7,900 |
| 2023-04-24 | 7,920 | 7,950 | 7,830 | 7,860 | 127,800 | 7,860 |
| 2023-04-21 | 7,830 | 7,960 | 7,810 | 7,910 | 248,100 | 7,910 |
| 2023-04-20 | 7,800 | 7,920 | 7,800 | 7,830 | 324,700 | 7,830 |
| 2023-04-19 | 7,730 | 7,880 | 7,700 | 7,830 | 308,300 | 7,830 |
| 2023-04-18 | 7,750 | 7,760 | 7,670 | 7,680 | 303,300 | 7,680 |
| 2023-04-17 | 7,770 | 7,800 | 7,700 | 7,730 | 206,900 | 7,730 |
| 2023-04-14 | 7,630 | 7,720 | 7,620 | 7,720 | 424,500 | 7,720 |
| 2023-04-13 | 7,870 | 7,890 | 7,770 | 7,780 | 239,900 | 7,780 |
| 2023-04-12 | 7,730 | 7,840 | 7,720 | 7,790 | 268,100 | 7,790 |
| 2023-04-11 | 7,660 | 7,840 | 7,660 | 7,730 | 312,300 | 7,730 |
| 2023-04-10 | 7,660 | 7,680 | 7,600 | 7,620 | 159,800 | 7,620 |
| 2023-04-07 | 7,610 | 7,640 | 7,580 | 7,610 | 207,300 | 7,610 |
| 2023-04-06 | 7,710 | 7,740 | 7,610 | 7,640 | 279,300 | 7,640 |
| 2023-04-05 | 7,830 | 7,900 | 7,670 | 7,700 | 373,700 | 7,700 |
| 2023-04-04 | 8,000 | 8,000 | 7,860 | 7,880 | 428,400 | 7,880 |
| 2023-04-03 | 7,870 | 8,040 | 7,860 | 8,040 | 335,700 | 8,040 |
| 2023-03-31 | 8,050 | 8,070 | 7,960 | 7,970 | 387,700 | 7,970 |
| 2023-03-30 | 8,000 | 8,080 | 7,970 | 8,040 | 240,100 | 8,040 |
| 2023-03-29 | 7,840 | 8,000 | 7,810 | 8,000 | 345,500 | 8,000 |
| 2023-03-28 | 7,890 | 7,920 | 7,740 | 7,810 | 404,200 | 7,810 |
| 2023-03-27 | 7,700 | 7,770 | 7,650 | 7,750 | 260,800 | 7,750 |
| 2023-03-24 | 7,640 | 7,660 | 7,560 | 7,590 | 261,300 | 7,590 |
| 2023-03-23 | 7,620 | 7,690 | 7,520 | 7,650 | 279,700 | 7,650 |
| 2023-03-22 | 7,640 | 7,640 | 7,530 | 7,600 | 247,300 | 7,600 |
| 2023-03-20 | 7,740 | 7,740 | 7,470 | 7,500 | 261,500 | 7,500 |
| 2023-03-17 | 7,730 | 7,810 | 7,680 | 7,800 | 415,500 | 7,800 |
| 2023-03-16 | 7,570 | 7,690 | 7,560 | 7,640 | 301,300 | 7,640 |
| 2023-03-15 | 7,700 | 7,700 | 7,630 | 7,690 | 288,600 | 7,690 |
| 2023-03-14 | 7,640 | 7,680 | 7,590 | 7,640 | 407,400 | 7,640 |
| 2023-03-13 | 7,860 | 7,900 | 7,750 | 7,790 | 163,900 | 7,790 |
| 2023-03-10 | 7,950 | 8,000 | 7,870 | 7,880 | 342,500 | 7,880 |
| 2023-03-09 | 7,970 | 8,050 | 7,960 | 7,980 | 201,400 | 7,980 |
| 2023-03-08 | 7,890 | 7,950 | 7,880 | 7,930 | 213,000 | 7,930 |
| 2023-03-07 | 7,800 | 7,920 | 7,800 | 7,910 | 215,400 | 7,910 |
| 2023-03-06 | 7,900 | 7,930 | 7,840 | 7,850 | 175,100 | 7,850 |
| 2023-03-03 | 7,830 | 7,870 | 7,730 | 7,860 | 294,700 | 7,860 |
| 2023-03-02 | 7,730 | 7,860 | 7,730 | 7,820 | 278,300 | 7,820 |
| 2023-03-01 | 7,710 | 7,840 | 7,690 | 7,730 | 437,800 | 7,730 |
| 2023-02-28 | 7,680 | 7,770 | 7,570 | 7,600 | 422,600 | 7,600 |
| 2023-02-27 | 7,660 | 7,670 | 7,580 | 7,660 | 160,200 | 7,660 |
| 2023-02-24 | 7,630 | 7,680 | 7,580 | 7,650 | 217,100 | 7,650 |
| 2023-02-22 | 7,630 | 7,700 | 7,580 | 7,620 | 314,000 | 7,620 |
| 2023-02-21 | 7,610 | 7,650 | 7,570 | 7,640 | 185,800 | 7,640 |
| 2023-02-20 | 7,590 | 7,660 | 7,550 | 7,660 | 278,100 | 7,660 |
| 2023-02-17 | 7,500 | 7,570 | 7,480 | 7,540 | 342,700 | 7,540 |
| 2023-02-16 | 7,370 | 7,470 | 7,370 | 7,420 | 259,600 | 7,420 |
| 2023-02-15 | 7,460 | 7,520 | 7,330 | 7,340 | 334,500 | 7,340 |
| 2023-02-14 | 7,430 | 7,450 | 7,360 | 7,420 | 209,700 | 7,420 |
| 2023-02-13 | 7,430 | 7,450 | 7,330 | 7,430 | 128,500 | 7,430 |
| 2023-02-10 | 7,400 | 7,460 | 7,360 | 7,460 | 212,300 | 7,460 |
| 2023-02-09 | 7,400 | 7,420 | 7,380 | 7,400 | 134,400 | 7,400 |
| 2023-02-08 | 7,550 | 7,550 | 7,440 | 7,480 | 165,700 | 7,480 |
| 2023-02-07 | 7,470 | 7,520 | 7,450 | 7,510 | 232,100 | 7,510 |
| 2023-02-06 | 7,500 | 7,510 | 7,400 | 7,430 | 160,600 | 7,430 |
| 2023-02-03 | 7,390 | 7,480 | 7,350 | 7,450 | 166,800 | 7,450 |
| 2023-02-02 | 7,550 | 7,550 | 7,370 | 7,370 | 147,600 | 7,370 |
| 2023-02-01 | 7,550 | 7,570 | 7,450 | 7,450 | 167,800 | 7,450 |
| 2023-01-31 | 7,480 | 7,520 | 7,450 | 7,510 | 253,600 | 7,510 |
| 2023-01-30 | 7,390 | 7,460 | 7,380 | 7,430 | 271,900 | 7,430 |
| 2023-01-27 | 7,420 | 7,430 | 7,320 | 7,360 | 163,100 | 7,360 |
| 2023-01-26 | 7,370 | 7,400 | 7,350 | 7,380 | 165,600 | 7,380 |
| 2023-01-25 | 7,320 | 7,350 | 7,270 | 7,350 | 157,500 | 7,350 |
| 2023-01-24 | 7,280 | 7,350 | 7,250 | 7,340 | 180,400 | 7,340 |
| 2023-01-23 | 7,230 | 7,260 | 7,170 | 7,230 | 167,700 | 7,230 |
| 2023-01-20 | 7,200 | 7,200 | 7,100 | 7,160 | 171,100 | 7,160 |
| 2023-01-19 | 7,180 | 7,210 | 7,110 | 7,150 | 248,900 | 7,150 |
| 2023-01-18 | 7,150 | 7,260 | 7,110 | 7,260 | 251,900 | 7,260 |
| 2023-01-17 | 7,070 | 7,170 | 7,040 | 7,150 | 232,300 | 7,150 |
| 2023-01-16 | 7,170 | 7,180 | 7,050 | 7,060 | 295,700 | 7,060 |
| 2023-01-13 | 7,180 | 7,250 | 7,180 | 7,230 | 238,200 | 7,230 |
| 2023-01-12 | 7,270 | 7,290 | 7,200 | 7,220 | 252,300 | 7,220 |
| 2023-01-11 | 7,190 | 7,250 | 7,190 | 7,240 | 255,400 | 7,240 |
| 2023-01-10 | 7,250 | 7,290 | 7,190 | 7,200 | 254,300 | 7,200 |
| 2023-01-06 | 7,200 | 7,270 | 7,190 | 7,200 | 209,900 | 7,200 |
| 2023-01-05 | 7,310 | 7,320 | 7,160 | 7,210 | 259,700 | 7,210 |
| 2023-01-04 | 7,460 | 7,460 | 7,260 | 7,260 | 330,800 | 7,260 |
分割・併合履歴 ： なし
